22nd Century Group, Inc. (XXII)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII230120C00000500 | 2022-08-03 10:07AM EST | 0.50 | 1.40 | 1.15 | 1.55 | 0.00 | - | 1 | 2 | 0.00% |
| XXII230120C00001000 | 2022-08-02 9:01AM EST | 1.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 2 | 444 | 737.50% |
| XXII230120C00001500 | 2022-08-08 8:34AM EST | 1.50 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 495.31% |
| XXII230120C00002000 | 2022-08-11 9:29AM EST | 2.00 | 0.45 | 0.40 | 0.60 | -0.05 | -10.00% | 1 | 1,922 | 417.19% |
| XXII230120C00002500 | 2022-08-09 11:25AM EST | 2.50 | 0.17 | 0.20 | 0.45 | 0.00 | - | 19 | 27 | 345.31% |
| XXII230120C00003000 | 2022-08-11 10:12AM EST | 3.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 2,494 | 296.88% |
| XXII230120C00003500 | 2022-08-10 1:52PM EST | 3.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 100 | 127 | 302.34% |
| XXII230120C00004000 | 2022-08-10 2:21PM EST | 4.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 6 | 2,828 | 303.13% |
| XXII230120C00005000 | 2022-08-11 8:53AM EST | 5.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 30 | 993 | 271.88% |
| XXII230120C00006000 | 2022-07-18 9:24AM EST | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 292.19% |
| XXII230120C00007000 | 2022-08-11 11:41AM EST | 7.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 10 | 1,785 | 250.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XXII230120P00001000 | 2022-07-27 12:45PM EST | 1.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 11 | 431 | 95.31% |
| XXII230120P00001500 | 2022-08-03 11:42AM EST | 1.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 65.63% |
| XXII230120P00002000 | 2022-08-10 10:36AM EST | 2.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 12 | 422 | 0.00% |
| XXII230120P00002500 | 2022-07-26 2:58PM EST | 2.50 | 1.02 | 0.85 | 1.00 | 0.00 | - | - | 8 | 0.00% |
| XXII230120P00003000 | 2022-08-08 11:09AM EST | 3.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 1 | 608 | 0.00% |
| XXII230120P00004000 | 2022-07-20 12:34PM EST | 4.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 10 | 172 | 0.00% |
© 2022 Yahoo. All rights reserved.
